|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
0.00 / 0.00%
|
7.85
|
7.85
|
7.82
|
7.82
|
7.83
|
7.82
|
3,400
|
|
|
9/28/2026
|
-0.07/-0.89%
|
7.89
|
7.89
|
7.75
|
7.82
|
7.80
|
7.82
|
26,100
|
|
|
9/25/2026
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.86
|
7.89
|
7.89
|
7.89
|
5,500
|
|
|
9/24/2026
|
+0.02/+0.25%
|
7.88
|
7.94
|
7.80
|
7.89
|
7.85
|
7.89
|
24,500
|
|
|
9/23/2026
|
-0.03/-0.38%
|
7.87
|
7.98
|
7.87
|
7.87
|
7.90
|
7.87
|
67,100
|
|
|
9/22/2026
|
-0.03/-0.38%
|
7.90
|
7.99
|
7.90
|
7.90
|
7.92
|
7.90
|
20,400
|
|
|
9/21/2026
|
-0.02/-0.25%
|
7.91
|
8.03
|
7.90
|
7.93
|
7.93
|
7.93
|
5,200
|
|
|
9/18/2026
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.91
|
7.95
|
7.94
|
7.95
|
7,200
|
|
|
9/17/2026
|
+0.03/+0.38%
|
7.92
|
8.24
|
7.89
|
7.95
|
7.93
|
7.95
|
19,600
|
|
|
9/16/2026
|
-0.06/-0.75%
|
7.95
|
7.96
|
7.90
|
7.92
|
7.94
|
7.92
|
182,600
|
|
|
9/15/2026
|
-0.02/-0.25%
|
8.00
|
8.00
|
7.80
|
7.98
|
7.97
|
7.98
|
38,800
|
|
|
9/14/2026
|
-0.04/-0.50%
|
8.04
|
8.09
|
8.00
|
8.00
|
8.05
|
8.00
|
59,900
|
|
|
9/11/2026
|
-0.05/-0.62%
|
8.09
|
8.20
|
8.04
|
8.04
|
8.11
|
8.04
|
49,400
|
|
|
9/10/2026
|
0.00 / 0.00%
|
8.05
|
8.09
|
7.98
|
8.09
|
8.03
|
8.09
|
41,600
|
|
|
9/9/2026
|
0.00 / 0.00%
|
8.06
|
8.16
|
8.00
|
8.09
|
8.04
|
8.09
|
46,500
|
|
|
9/8/2026
|
-0.01/-0.12%
|
8.11
|
8.11
|
8.05
|
8.09
|
8.08
|
8.09
|
30,600
|
|
|
9/7/2026
|
-0.04/-0.49%
|
8.14
|
8.14
|
8.02
|
8.10
|
8.10
|
8.10
|
81,100
|
|
|
9/4/2026
|
-0.05/-0.61%
|
8.17
|
8.17
|
8.14
|
8.14
|
8.15
|
8.14
|
96,800
|
|
|
9/3/2026
|
+0.01/+0.12%
|
8.22
|
8.22
|
8.15
|
8.19
|
8.17
|
8.19
|
148,200
|
|
|
8/28/2026
|
+0.06/+0.74%
|
8.12
|
8.18
|
8.06
|
8.18
|
8.10
|
8.18
|
36,400
|
|
|